KissMeData/260660/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	204800	65770620	5920	5920	5920	5920	34
3	20231208	204700	65770620	5920	5920	5920	5920	0
4	20231208	204600	65770620	5920	5920	5920	5920	0
5	20231208	204500	65770620	5920	5920	5920	5920	0
6	20231208	204400	65770620	5920	5920	5920	5920	0
7	20231208	204300	65770620	5920	5920	5920	5920	0
8	20231208	204200	65770620	5920	5920	5920	5920	0
9	20231208	204100	65770620	5920	5920	5920	5920	0
10	20231208	204000	65770620	5920	5920	5920	5920	0
11	20231208	203900	65770620	5920	5920	5920	5920	0
12	20231208	203800	65770620	5920	5920	5920	5920	0
13	20231208	203700	65770620	5920	5920	5920	5920	0
14	20231208	203600	65770620	5920	5920	5920	5920	0
15	20231208	203500	65770620	5920	5920	5920	5920	0
16	20231208	203400	65770620	5920	5920	5920	5920	0
17	20231208	203300	65770620	5920	5920	5920	5920	0
18	20231208	203200	65770620	5920	5920	5920	5920	0
19	20231208	203100	65770620	5920	5920	5920	5920	0
20	20231208	203000	65770620	5920	5920	5920	5920	0
21	20231208	202900	65770620	5920	5920	5920	5920	0
22	20231208	202800	65770620	5920	5920	5920	5920	0
23	20231208	202700	65770620	5920	5920	5920	5920	0
24	20231208	202600	65770620	5920	5920	5920	5920	0
25	20231208	202500	65770620	5920	5920	5920	5920	0
26	20231208	202400	65770620	5920	5920	5920	5920	0
27	20231208	202300	65770620	5920	5920	5920	5920	0
28	20231208	202200	65770620	5920	5920	5920	5920	0
29	20231208	202100	65770620	5920	5920	5920	5920	0
30	20231208	202000	65770620	5920	5920	5920	5920	0
31	20231208	201900	65770620	5920	5920	5920	5920	0
32	20231208	201800	65770620	5920	5920	5920	5920	34
33	20231208	201700	65770620	5920	5920	5920	5920	0
34	20231208	201600	65770620	5920	5920	5920	5920	0
35	20231208	201500	65770620	5920	5920	5920	5920	0
36	20231208	201400	65770620	5920	5920	5920	5920	0
37	20231208	201300	65770620	5920	5920	5920	5920	0
38	20231208	201200	65770620	5920	5920	5920	5920	0
39	20231208	201100	65770620	5920	5920	5920	5920	0
40	20231208	201000	65770620	5920	5920	5920	5920	0
41	20231208	200900	65770620	5920	5920	5920	5920	0
42	20231208	200800	65770620	5920	5920	5920	5920	0
43	20231208	200700	65770620	5920	5920	5920	5920	0
44	20231208	200600	65770620	5920	5920	5920	5920	0
45	20231208	200500	65770620	5920	5920	5920	5920	0
46	20231208	200400	65770620	5920	5920	5920	5920	0
47	20231208	200300	65770620	5920	5920	5920	5920	0
48	20231208	200200	65770620	5920	5920	5920	5920	0
49	20231208	200100	65770620	5920	5920	5920	5920	0
50	20231208	200000	65770620	5920	5920	5920	5920	0
51	20231208	195900	65770620	5920	5920	5920	5920	0
52	20231208	195800	65770620	5920	5920	5920	5920	0
53	20231208	195700	65770620	5920	5920	5920	5920	0
54	20231208	195600	65770620	5920	5920	5920	5920	0
55	20231208	195500	65770620	5920	5920	5920	5920	0
56	20231208	195400	65770620	5920	5920	5920	5920	0
57	20231208	195300	65770620	5920	5920	5920	5920	0
58	20231208	195200	65770620	5920	5920	5920	5920	0
59	20231208	195100	65770620	5920	5920	5920	5920	0
60	20231208	195000	65770620	5920	5920	5920	5920	0
61	20231208	194900	65770620	5920	5920	5920	5920	0
62	20231208	194800	65770620	5920	5920	5920	5920	34
63	20231208	194700	65770620	5920	5920	5920	5920	0
64	20231208	194600	65770620	5920	5920	5920	5920	0
65	20231208	194500	65770620	5920	5920	5920	5920	0
66	20231208	194400	65770620	5920	5920	5920	5920	0
67	20231208	194300	65770620	5920	5920	5920	5920	0
68	20231208	194200	65770620	5920	5920	5920	5920	0
69	20231208	194100	65770620	5920	5920	5920	5920	0
70	20231208	194000	65770620	5920	5920	5920	5920	0
71	20231208	193900	65770620	5920	5920	5920	5920	0
72	20231208	193800	65770620	5920	5920	5920	5920	0
73	20231208	193700	65770620	5920	5920	5920	5920	0
74	20231208	193600	65770620	5920	5920	5920	5920	0
75	20231208	193500	65770620	5920	5920	5920	5920	0
76	20231208	193400	65770620	5920	5920	5920	5920	0
77	20231208	193300	65770620	5920	5920	5920	5920	0
78	20231208	193200	65770620	5920	5920	5920	5920	0
79	20231208	193100	65770620	5920	5920	5920	5920	0
80	20231208	193000	65770620	5920	5920	5920	5920	0
81	20231208	192900	65770620	5920	5920	5920	5920	0
82	20231208	192800	65770620	5920	5920	5920	5920	0
83	20231208	192700	65770620	5920	5920	5920	5920	0
84	20231208	192600	65770620	5920	5920	5920	5920	0
85	20231208	192500	65770620	5920	5920	5920	5920	0
86	20231208	192400	65770620	5920	5920	5920	5920	0
87	20231208	192300	65770620	5920	5920	5920	5920	0
88	20231208	192200	65770620	5920	5920	5920	5920	0
89	20231208	192100	65770620	5920	5920	5920	5920	0
90	20231208	192000	65770620	5920	5920	5920	5920	0
91	20231208	191900	65770620	5920	5920	5920	5920	0
92	20231208	191800	65770620	5920	5920	5920	5920	34
93	20231208	191700	65770620	5920	5920	5920	5920	0
94	20231208	191600	65770620	5920	5920	5920	5920	0
95	20231208	191500	65770620	5920	5920	5920	5920	0
96	20231208	191400	65770620	5920	5920	5920	5920	0
97	20231208	191300	65770620	5920	5920	5920	5920	0
98	20231208	191200	65770620	5920	5920	5920	5920	0
99	20231208	191100	65770620	5920	5920	5920	5920	0
100	20231208	191000	65770620	5920	5920	5920	5920	0
101	20231208	190900	65770620	5920	5920	5920	5920	0
102	20231208	190800	65770620	5920	5920	5920	5920	0
103	20231208	190700	65770620	5920	5920	5920	5920	0
104	20231208	190600	65770620	5920	5920	5920	5920	0
105	20231208	190500	65770620	5920	5920	5920	5920	0
106	20231208	190400	65770620	5920	5920	5920	5920	0
107	20231208	190300	65770620	5920	5920	5920	5920	0
108	20231208	190200	65770620	5920	5920	5920	5920	0
109	20231208	190100	65770620	5920	5920	5920	5920	0
110	20231208	190000	65770620	5920	5920	5920	5920	0
111	20231208	185900	65770620	5920	5920	5920	5920	0
112	20231208	185800	65770620	5920	5920	5920	5920	0
113	20231208	185700	65770620	5920	5920	5920	5920	0
114	20231208	185600	65770620	5920	5920	5920	5920	0
115	20231208	185500	65770620	5920	5920	5920	5920	0
116	20231208	185400	65770620	5920	5920	5920	5920	0
117	20231208	185300	65770620	5920	5920	5920	5920	0
118	20231208	185200	65770620	5920	5920	5920	5920	0
119	20231208	185100	65770620	5920	5920	5920	5920	0
120	20231208	185000	65770620	5920	5920	5920	5920	0
121	20231208	184900	65770620	5920	5920	5920	5920	0
122	20231208	184800	65770620	5920	5920	5920	5920	34
123	20231208	184700	65770620	5920	5920	5920	5920	0
124	20231208	184600	65770620	5920	5920	5920	5920	0
125	20231208	184500	65770620	5920	5920	5920	5920	0
126	20231208	184400	65770620	5920	5920	5920	5920	0
127	20231208	184300	65770620	5920	5920	5920	5920	0
128	20231208	184200	65770620	5920	5920	5920	5920	0
129	20231208	184100	65770620	5920	5920	5920	5920	0
130	20231208	184000	65770620	5920	5920	5920	5920	0
131	20231208	183900	65770620	5920	5920	5920	5920	0
132	20231208	183800	65770620	5920	5920	5920	5920	0
133	20231208	183700	65770620	5920	5920	5920	5920	0
134	20231208	183600	65770620	5920	5920	5920	5920	0
135	20231208	183500	65770620	5920	5920	5920	5920	0
136	20231208	183400	65770620	5920	5920	5920	5920	0
137	20231208	183300	65770620	5920	5920	5920	5920	0
138	20231208	183200	65770620	5920	5920	5920	5920	0
139	20231208	183100	65770620	5920	5920	5920	5920	0
140	20231208	183000	65770620	5920	5920	5920	5920	0
141	20231208	182900	65770620	5920	5920	5920	5920	0
142	20231208	182800	65770620	5920	5920	5920	5920	0
143	20231208	182700	65770620	5920	5920	5920	5920	0
144	20231208	182600	65770620	5920	5920	5920	5920	0
145	20231208	182500	65770620	5920	5920	5920	5920	0
146	20231208	182400	65770620	5920	5920	5920	5920	0
147	20231208	182300	65770620	5920	5920	5920	5920	0
148	20231208	182200	65770620	5920	5920	5920	5920	0
149	20231208	182100	65770620	5920	5920	5920	5920	0
150	20231208	182000	65770620	5920	5920	5920	5920	0
151	20231208	181900	65770620	5920	5920	5920	5920	0
152	20231208	181800	65770620	5920	5920	5920	5920	34
153	20231208	181700	65770620	5920	5920	5920	5920	0
154	20231208	181600	65770620	5920	5920	5920	5920	0
155	20231208	181500	65770620	5920	5920	5920	5920	0
156	20231208	181400	65770620	5920	5920	5920	5920	0
157	20231208	181300	65770620	5920	5920	5920	5920	0
158	20231208	181200	65770620	5920	5920	5920	5920	0
159	20231208	181100	65770620	5920	5920	5920	5920	0
160	20231208	181000	65770620	5920	5920	5920	5920	0
161	20231208	180900	65770620	5920	5920	5920	5920	0
162	20231208	180800	65770620	5920	5920	5920	5920	0
163	20231208	180700	65770620	5920	5920	5920	5920	0
164	20231208	180600	65770620	5920	5920	5920	5920	0
165	20231208	180500	65770620	5920	5920	5920	5920	0
166	20231208	180400	65770620	5920	5920	5920	5920	0
167	20231208	180300	65770620	5920	5920	5920	5920	0
168	20231208	180200	65770620	5920	5920	5920	5920	0
169	20231208	180100	65770620	5920	5920	5920	5920	0
170	20231208	180000	65770620	5920	5920	5920	5920	0
171	20231208	175900	65770620	5920	5920	5920	5920	0
172	20231208	175800	65770620	5920	5920	5920	5920	0
173	20231208	175700	65770620	5920	5920	5920	5920	0
174	20231208	175600	65770620	5920	5920	5920	5920	0
175	20231208	175500	65770620	5920	5920	5920	5920	0
176	20231208	175400	65770620	5920	5920	5920	5920	0
177	20231208	175300	65770620	5920	5920	5920	5920	0
178	20231208	175200	65770620	5920	5920	5920	5920	0
179	20231208	175100	65770620	5920	5920	5920	5920	0
180	20231208	175000	65770620	5920	5920	5920	5920	0
181	20231208	174900	65770620	5920	5920	5920	5920	0
182	20231208	174800	65770620	5920	5920	5920	5920	34
183	20231208	174700	65770620	5920	5920	5920	5920	0
184	20231208	174600	65770620	5920	5920	5920	5920	0
185	20231208	174500	65770620	5920	5920	5920	5920	0
186	20231208	174400	65770620	5920	5920	5920	5920	0
187	20231208	174300	65770620	5920	5920	5920	5920	0
188	20231208	174200	65770620	5920	5920	5920	5920	0
189	20231208	174100	65770620	5920	5920	5920	5920	0
190	20231208	174000	65770620	5920	5920	5920	5920	0
191	20231208	173900	65770620	5920	5920	5920	5920	0
192	20231208	173800	65770620	5920	5920	5920	5920	0
193	20231208	173700	65770620	5920	5920	5920	5920	0
194	20231208	173600	65770620	5920	5920	5920	5920	0
195	20231208	173500	65770620	5920	5920	5920	5920	0
196	20231208	173400	65770620	5920	5920	5920	5920	0
197	20231208	173300	65770620	5920	5920	5920	5920	0
198	20231208	173200	65770620	5920	5920	5920	5920	0
199	20231208	173100	65770620	5920	5920	5920	5920	0
200	20231208	173000	65770620	5920	5920	5920	5920	0
201	20231208	172900	65770620	5920	5920	5920	5920	0
202	20231208	172800	65770620	5920	5920	5920	5920	0
203	20231208	172700	65770620	5920	5920	5920	5920	0
204	20231208	172600	65770620	5920	5920	5920	5920	0
205	20231208	172500	65770620	5920	5920	5920	5920	0
206	20231208	172400	65770620	5920	5920	5920	5920	0
207	20231208	172300	65770620	5920	5920	5920	5920	0
208	20231208	172200	65770620	5920	5920	5920	5920	0
209	20231208	172100	65770620	5920	5920	5920	5920	0
210	20231208	172000	65770620	5920	5920	5920	5920	0
211	20231208	171900	65770620	5920	5920	5920	5920	0
212	20231208	171800	65770620	5920	5920	5920	5920	34
213	20231208	171700	65770620	5920	5920	5920	5920	0
214	20231208	171600	65770620	5920	5920	5920	5920	0
215	20231208	171500	65770620	5920	5920	5920	5920	0
216	20231208	171400	65770620	5920	5920	5920	5920	0
217	20231208	171300	65770620	5920	5920	5920	5920	0
218	20231208	171200	65770620	5920	5920	5920	5920	0
219	20231208	171100	65770620	5920	5920	5920	5920	0
220	20231208	171000	65770620	5920	5920	5920	5920	0
221	20231208	170900	65770620	5920	5920	5920	5920	0
222	20231208	170800	65770620	5920	5920	5920	5920	0
223	20231208	170700	65770620	5920	5920	5920	5920	0
224	20231208	170600	65770620	5920	5920	5920	5920	0
225	20231208	170500	65770620	5920	5920	5920	5920	0
226	20231208	170400	65770620	5920	5920	5920	5920	0
227	20231208	170300	65770620	5920	5920	5920	5920	0
228	20231208	170200	65770620	5920	5920	5920	5920	0
229	20231208	170100	65770620	5920	5920	5920	5920	0
230	20231208	170000	65770620	5920	5920	5920	5920	0
231	20231208	165900	65770620	5920	5920	5920	5920	0
232	20231208	165800	65770620	5920	5920	5920	5920	0
233	20231208	165700	65770620	5920	5920	5920	5920	0
234	20231208	165600	65770620	5920	5920	5920	5920	0
235	20231208	165500	65770620	5920	5920	5920	5920	0
236	20231208	165400	65770620	5920	5920	5920	5920	0
237	20231208	165300	65770620	5920	5920	5920	5920	0
238	20231208	165200	65770620	5920	5920	5920	5920	0
239	20231208	165100	65770620	5920	5920	5920	5920	0
240	20231208	165000	65770620	5920	5920	5920	5920	0
241	20231208	164900	65770620	5920	5920	5920	5920	0
242	20231208	164800	65770620	5920	5920	5920	5920	34
243	20231208	164700	65770620	5920	5920	5920	5920	0
244	20231208	164600	65770620	5920	5920	5920	5920	0
245	20231208	164500	65770620	5920	5920	5920	5920	0
246	20231208	164400	65770620	5920	5920	5920	5920	0
247	20231208	164300	65770620	5920	5920	5920	5920	0
248	20231208	164200	65770620	5920	5920	5920	5920	0
249	20231208	164100	65770620	5920	5920	5920	5920	0
250	20231208	164000	65770620	5920	5920	5920	5920	0
251	20231208	163900	65770620	5920	5920	5920	5920	0
252	20231208	163800	65770620	5920	5920	5920	5920	0
253	20231208	163700	65770620	5920	5920	5920	5920	0
254	20231208	163600	65770620	5920	5920	5920	5920	0
255	20231208	163500	65770620	5920	5920	5920	5920	0
256	20231208	163400	65770620	5920	5920	5920	5920	0
257	20231208	163300	65770620	5920	5920	5920	5920	0
258	20231208	163200	65770620	5920	5920	5920	5920	0
259	20231208	163100	65770620	5920	5920	5920	5920	0
260	20231208	163000	65770620	5920	5920	5920	5920	0
261	20231208	162900	65770620	5920	5920	5920	5920	0
262	20231208	162800	65770620	5920	5920	5920	5920	0
263	20231208	162700	65770620	5920	5920	5920	5920	0
264	20231208	162600	65770620	5920	5920	5920	5920	0
265	20231208	162500	65770620	5920	5920	5920	5920	0
266	20231208	162400	65770620	5920	5920	5920	5920	0
267	20231208	162300	65770620	5920	5920	5920	5920	0
268	20231208	162200	65770620	5920	5920	5920	5920	0
269	20231208	162100	65770620	5920	5920	5920	5920	0
270	20231208	162000	65770620	5920	5920	5920	5920	0
271	20231208	161900	65770620	5920	5920	5920	5920	0
272	20231208	161800	65770620	5920	5920	5920	5920	34
273	20231208	161700	65770620	5920	5920	5920	5920	0
274	20231208	161600	65770620	5920	5920	5920	5920	0
275	20231208	161500	65770620	5920	5920	5920	5920	0
276	20231208	161400	65770620	5920	5920	5920	5920	0
277	20231208	161300	65770620	5920	5920	5920	5920	0
278	20231208	161200	65770620	5920	5920	5920	5920	0
279	20231208	161100	65770620	5920	5920	5920	5920	0
280	20231208	161000	65770620	5920	5920	5920	5920	0
281	20231208	160900	65770620	5920	5920	5920	5920	0
282	20231208	160800	65770620	5920	5920	5920	5920	0
283	20231208	160700	65770620	5920	5920	5920	5920	0
284	20231208	160600	65770620	5920	5920	5920	5920	0
285	20231208	160500	65770620	5920	5920	5920	5920	0
286	20231208	160400	65770620	5920	5920	5920	5920	0
287	20231208	160300	65770620	5920	5920	5920	5920	0
288	20231208	160200	65770620	5920	5920	5920	5920	0
289	20231208	160100	65770620	5920	5920	5920	5920	0
290	20231208	160000	65770620	5920	5920	5920	5920	0
291	20231208	155900	65770620	5920	5920	5920	5920	0
292	20231208	155800	65770620	5920	5920	5920	5920	0
293	20231208	155700	65770620	5920	5920	5920	5920	0
294	20231208	155600	65770620	5920	5920	5920	5920	0
295	20231208	155500	65770620	5920	5920	5920	5920	0
296	20231208	155400	65770620	5920	5920	5920	5920	0
297	20231208	155300	65770620	5920	5920	5920	5920	0
298	20231208	155200	65770620	5920	5920	5920	5920	0
299	20231208	155100	65770620	5920	5920	5920	5920	0
300	20231208	155000	65770620	5920	5920	5920	5920	0
301	20231208	154900	65770620	5920	5920	5920	5920	0
302	20231208	154800	65770620	5920	5920	5920	5920	34
303	20231208	154700	65770620	5920	5920	5920	5920	0
304	20231208	154600	65770620	5920	5920	5920	5920	0
305	20231208	154500	65770620	5920	5920	5920	5920	0
306	20231208	154400	65770620	5920	5920	5920	5920	0
307	20231208	154300	65770620	5920	5920	5920	5920	0
308	20231208	154200	65770620	5920	5920	5920	5920	0
309	20231208	154100	65770620	5920	5920	5920	5920	0
310	20231208	154000	65770620	5920	5920	5920	5920	0
311	20231208	153900	65770620	5920	5920	5920	5920	0
312	20231208	153800	65770620	5920	5920	5920	5920	0
313	20231208	153700	65770620	5920	5920	5920	5920	0
314	20231208	153600	65770620	5920	5920	5920	5920	0
315	20231208	153500	65770620	5920	5920	5920	5920	0
316	20231208	153400	65770620	5920	5920	5920	5920	0
317	20231208	153300	65770620	5920	5920	5920	5920	0
318	20231208	153200	65770620	5920	5920	5920	5920	0
319	20231208	153100	65770620	5920	5920	5920	5920	0
320	20231208	153000	65770620	5920	5920	5920	5920	34
321	20231208	152900	65569340	5910	5910	5910	5910	0
322	20231208	152800	65569340	5910	5910	5910	5910	0
323	20231208	152700	65569340	5910	5910	5910	5910	0
324	20231208	152600	65569340	5910	5910	5910	5910	0
325	20231208	152500	65569340	5910	5910	5910	5910	0
326	20231208	152400	65569340	5910	5910	5910	5910	0
327	20231208	152300	65569340	5910	5910	5910	5910	0
328	20231208	152200	65569340	5910	5910	5910	5910	0
329	20231208	152100	65569340	5910	5910	5910	5910	0
330	20231208	152000	65569340	5910	5910	5910	5910	0
331	20231208	151900	65569340	5910	5910	5910	5910	8
332	20231208	151800	65522060	5880	5880	5880	5880	0
333	20231208	151700	65522060	5880	5880	5880	5880	0
334	20231208	151600	65522060	5880	5880	5880	5880	0
335	20231208	151500	65522060	5880	5880	5880	5880	0
336	20231208	151400	65522060	5880	5880	5880	5880	0
337	20231208	151300	65522060	5880	5880	5880	5880	0
338	20231208	151200	65522060	5880	5880	5880	5880	0
339	20231208	151100	65522060	5880	5880	5880	5880	496
340	20231208	151000	62605580	5850	5850	5850	5850	0
341	20231208	150900	62605580	5850	5850	5850	5850	9
342	20231208	150800	62552930	5850	5850	5850	5850	0
343	20231208	150700	62552930	5850	5850	5850	5850	100
344	20231208	150600	61967930	5850	5850	5850	5850	0
345	20231208	150500	61967930	5850	5850	5850	5850	0
346	20231208	150400	61967930	5850	5850	5850	5850	0
347	20231208	150300	61967930	5850	5850	5850	5850	0
348	20231208	150200	61967930	5850	5850	5850	5850	0
349	20231208	150100	61967930	5850	5850	5850	5850	0
350	20231208	150000	61967930	5850	5850	5850	5850	0
351	20231208	145900	61967930	5850	5850	5850	5850	0
352	20231208	145800	61967930	5850	5850	5850	5850	0
353	20231208	145700	61967930	5850	5850	5850	5850	0
354	20231208	145600	61967930	5850	5850	5850	5850	0
355	20231208	145500	61967930	5850	5850	5850	5850	0
356	20231208	145400	61967930	5850	5850	5850	5850	0
357	20231208	145300	61967930	5850	5860	5860	5850	1395
358	20231208	145200	53806840	5860	5860	5860	5860	0
359	20231208	145100	53806840	5860	5860	5860	5860	1
360	20231208	145000	53800980	5880	5880	5880	5880	1
361	20231208	144900	53795100	5880	5880	5880	5880	0
362	20231208	144800	53795100	5880	5880	5880	5880	0
363	20231208	144700	53795100	5880	5880	5880	5880	0
364	20231208	144600	53795100	5880	5880	5880	5880	0
365	20231208	144500	53795100	5880	5880	5880	5880	0
366	20231208	144400	53795100	5880	5880	5880	5880	0
367	20231208	144300	53795100	5880	5880	5880	5880	0
368	20231208	144200	53795100	5880	5880	5880	5880	0
369	20231208	144100	53795100	5880	5880	5880	5880	0
370	20231208	144000	53795100	5880	5880	5880	5880	0
371	20231208	143900	53795100	5880	5880	5880	5880	0
372	20231208	143800	53795100	5880	5880	5880	5880	0
373	20231208	143700	53795100	5880	5880	5880	5880	0
374	20231208	143600	53795100	5880	5890	5890	5860	1752
375	20231208	143500	43509780	5890	5890	5890	5890	0
376	20231208	143400	43509780	5890	5890	5890	5890	0
377	20231208	143300	43509780	5890	5890	5890	5890	0
378	20231208	143200	43509780	5890	5890	5890	5890	0
379	20231208	143100	43509780	5890	5890	5890	5890	0
380	20231208	143000	43509780	5890	5890	5890	5890	0
381	20231208	142900	43509780	5890	5890	5890	5890	0
382	20231208	142800	43509780	5890	5890	5890	5890	0
383	20231208	142700	43509780	5890	5890	5890	5890	0
384	20231208	142600	43509780	5890	5890	5890	5890	0
385	20231208	142500	43509780	5890	5890	5890	5890	0
386	20231208	142400	43509780	5890	5890	5890	5890	0
387	20231208	142300	43509780	5890	5890	5890	5890	1
388	20231208	142200	43503890	5900	5900	5900	5900	25
389	20231208	142100	43356390	5900	5900	5900	5900	0
390	20231208	142000	43356390	5900	5900	5900	5900	0
391	20231208	141900	43356390	5900	5900	5900	5900	1
392	20231208	141800	43350490	5900	5900	5900	5900	0
393	20231208	141700	43350490	5900	5910	5910	5900	37
394	20231208	141600	43131830	5920	5920	5920	5920	0
395	20231208	141500	43131830	5920	5920	5920	5920	0
396	20231208	141400	43131830	5920	5920	5920	5920	0
397	20231208	141300	43131830	5920	5920	5920	5920	0
398	20231208	141200	43131830	5920	5920	5920	5920	0
399	20231208	141100	43131830	5920	5920	5920	5920	0
400	20231208	141000	43131830	5920	5920	5920	5920	0
401	20231208	140900	43131830	5920	5920	5920	5920	0
402	20231208	140800	43131830	5920	5910	5920	5910	158
403	20231208	140700	42197090	5940	5940	5940	5940	0
404	20231208	140600	42197090	5940	5940	5940	5940	0
405	20231208	140500	42197090	5940	5940	5940	5940	0
406	20231208	140400	42197090	5940	5940	5940	5940	0
407	20231208	140300	42197090	5940	5940	5940	5940	0
408	20231208	140200	42197090	5940	5940	5940	5940	0
409	20231208	140100	42197090	5940	5940	5940	5940	0
410	20231208	140000	42197090	5940	5940	5940	5940	0
411	20231208	135900	42197090	5940	5920	5950	5920	174
412	20231208	135800	41164690	5910	5910	5910	5910	0
413	20231208	135700	41164690	5910	5910	5910	5910	752
414	20231208	135600	36720370	5900	5900	5900	5900	0
415	20231208	135500	36720370	5900	5900	5900	5900	0
416	20231208	135400	36720370	5900	5890	5900	5890	507
417	20231208	135300	33729610	5880	5880	5880	5880	0
418	20231208	135200	33729610	5880	5880	5880	5880	0
419	20231208	135100	33729610	5880	5880	5880	5880	0
420	20231208	135000	33729610	5880	5880	5880	5880	0
421	20231208	134900	33729610	5880	5880	5880	5880	0
422	20231208	134800	33729610	5880	5880	5880	5880	0
423	20231208	134700	33729610	5880	5880	5880	5880	0
424	20231208	134600	33729610	5880	5880	5880	5880	0
425	20231208	134500	33729610	5880	5880	5880	5880	50
426	20231208	134400	33435610	5880	5880	5880	5880	0
427	20231208	134300	33435610	5880	5880	5880	5880	0
428	20231208	134200	33435610	5880	5880	5880	5880	0
429	20231208	134100	33435610	5880	5880	5880	5880	0
430	20231208	134000	33435610	5880	5880	5880	5880	0
431	20231208	133900	33435610	5880	5880	5880	5880	0
432	20231208	133800	33435610	5880	5880	5880	5880	0
433	20231208	133700	33435610	5880	5880	5880	5880	274
434	20231208	133600	31824490	5880	5880	5880	5880	0
435	20231208	133500	31824490	5880	5880	5880	5880	1
436	20231208	133400	31818610	5860	5860	5860	5860	1
437	20231208	133300	31812750	5860	5860	5860	5860	0
438	20231208	133200	31812750	5860	5860	5860	5860	0
439	20231208	133100	31812750	5860	5860	5860	5860	0
440	20231208	133000	31812750	5860	5860	5860	5860	0
441	20231208	132900	31812750	5860	5860	5860	5860	0
442	20231208	132800	31812750	5860	5860	5860	5860	0
443	20231208	132700	31812750	5860	5860	5860	5860	100
444	20231208	132600	31226750	5860	5860	5860	5860	0
445	20231208	132500	31226750	5860	5860	5860	5860	0
446	20231208	132400	31226750	5860	5860	5860	5860	59
447	20231208	132300	30881010	5870	5870	5870	5870	0
448	20231208	132200	30881010	5870	5870	5870	5870	0
449	20231208	132100	30881010	5870	5870	5870	5870	10
450	20231208	132000	30822310	5860	5860	5860	5860	0
451	20231208	131900	30822310	5860	5860	5860	5860	0
452	20231208	131800	30822310	5860	5860	5860	5860	0
453	20231208	131700	30822310	5860	5860	5860	5860	0
454	20231208	131600	30822310	5860	5860	5860	5860	0
455	20231208	131500	30822310	5860	5860	5860	5860	0
456	20231208	131400	30822310	5860	5860	5860	5860	0
457	20231208	131300	30822310	5860	5860	5860	5860	0
458	20231208	131200	30822310	5860	5860	5860	5860	0
459	20231208	131100	30822310	5860	5860	5860	5860	0
460	20231208	131000	30822310	5860	5860	5860	5860	0
461	20231208	130900	30822310	5860	5860	5860	5860	0
462	20231208	130800	30822310	5860	5860	5860	5860	0
463	20231208	130700	30822310	5860	5860	5860	5860	0
464	20231208	130600	30822310	5860	5860	5860	5860	0
465	20231208	130500	30822310	5860	5860	5860	5860	0
466	20231208	130400	30822310	5860	5860	5860	5860	0
467	20231208	130300	30822310	5860	5860	5860	5860	0
468	20231208	130200	30822310	5860	5860	5860	5860	0
469	20231208	130100	30822310	5860	5860	5860	5860	0
470	20231208	130000	30822310	5860	5860	5860	5860	5
471	20231208	125900	30793010	5860	5860	5860	5860	0
472	20231208	125800	30793010	5860	5860	5860	5860	5
473	20231208	125700	30763710	5860	5860	5860	5860	0
474	20231208	125600	30763710	5860	5860	5860	5860	0
475	20231208	125500	30763710	5860	5860	5860	5860	5
476	20231208	125400	30734410	5860	5860	5860	5860	0
477	20231208	125300	30734410	5860	5860	5860	5860	0
478	20231208	125200	30734410	5860	5860	5860	5860	0
479	20231208	125100	30734410	5860	5860	5860	5860	0
480	20231208	125000	30734410	5860	5860	5860	5860	10
481	20231208	124900	30675810	5860	5860	5860	5860	0
482	20231208	124800	30675810	5860	5860	5860	5860	0
483	20231208	124700	30675810	5860	5860	5860	5860	0
484	20231208	124600	30675810	5860	5860	5860	5860	0
485	20231208	124500	30675810	5860	5860	5860	5860	0
486	20231208	124400	30675810	5860	5860	5860	5860	0
487	20231208	124300	30675810	5860	5860	5860	5860	0
488	20231208	124200	30675810	5860	5860	5860	5860	0
489	20231208	124100	30675810	5860	5860	5860	5860	0
490	20231208	124000	30675810	5860	5860	5860	5860	0
491	20231208	123900	30675810	5860	5860	5860	5860	0
492	20231208	123800	30675810	5860	5860	5860	5860	0
493	20231208	123700	30675810	5860	5860	5860	5860	1
494	20231208	123600	30669950	5860	5860	5860	5860	0
495	20231208	123500	30669950	5860	5860	5860	5860	0
496	20231208	123400	30669950	5860	5860	5860	5860	100
497	20231208	123300	30083950	5860	5860	5860	5860	0
498	20231208	123200	30083950	5860	5860	5860	5860	0
499	20231208	123100	30083950	5860	5860	5860	5860	0
500	20231208	123000	30083950	5860	5860	5860	5860	0
501	20231208	122900	30083950	5860	5860	5860	5860	0
502	20231208	122800	30083950	5860	5860	5860	5860	0
503	20231208	122700	30083950	5860	5860	5860	5860	0
504	20231208	122600	30083950	5860	5860	5860	5860	0
505	20231208	122500	30083950	5860	5860	5860	5860	0
506	20231208	122400	30083950	5860	5860	5860	5860	0
507	20231208	122300	30083950	5860	5860	5860	5860	0
508	20231208	122200	30083950	5860	5860	5860	5860	0
509	20231208	122100	30083950	5860	5860	5860	5860	0
510	20231208	122000	30083950	5860	5860	5860	5860	0
511	20231208	121900	30083950	5860	5860	5860	5860	0
512	20231208	121800	30083950	5860	5860	5860	5860	0
513	20231208	121700	30083950	5860	5860	5860	5860	119
514	20231208	121600	29386610	5860	5860	5860	5860	0
515	20231208	121500	29386610	5860	5860	5860	5860	0
516	20231208	121400	29386610	5860	5860	5860	5860	0
517	20231208	121300	29386610	5860	5860	5860	5860	0
518	20231208	121200	29386610	5860	5860	5860	5860	0
519	20231208	121100	29386610	5860	5860	5860	5860	0
520	20231208	121000	29386610	5860	5860	5860	5860	0
521	20231208	120900	29386610	5860	5860	5860	5860	0
522	20231208	120800	29386610	5860	5860	5860	5860	0
523	20231208	120700	29386610	5860	5860	5860	5860	0
524	20231208	120600	29386610	5860	5860	5860	5860	0
525	20231208	120500	29386610	5860	5860	5860	5860	0
526	20231208	120400	29386610	5860	5860	5860	5860	0
527	20231208	120300	29386610	5860	5860	5860	5860	0
528	20231208	120200	29386610	5860	5860	5860	5860	0
529	20231208	120100	29386610	5860	5860	5860	5860	0
530	20231208	120000	29386610	5860	5860	5860	5860	0
531	20231208	115900	29386610	5860	5860	5860	5860	0
532	20231208	115800	29386610	5860	5860	5860	5860	0
533	20231208	115700	29386610	5860	5860	5860	5860	0
534	20231208	115600	29386610	5860	5860	5860	5860	0
535	20231208	115500	29386610	5860	5860	5860	5860	0
536	20231208	115400	29386610	5860	5860	5860	5860	0
537	20231208	115300	29386610	5860	5860	5860	5860	0
538	20231208	115200	29386610	5860	5860	5860	5860	0
539	20231208	115100	29386610	5860	5860	5860	5860	0
540	20231208	115000	29386610	5860	5860	5860	5860	211
541	20231208	114900	28150150	5860	5860	5860	5860	0
542	20231208	114800	28150150	5860	5860	5860	5860	0
543	20231208	114700	28150150	5860	5860	5860	5860	0
544	20231208	114600	28150150	5860	5860	5860	5860	1
545	20231208	114500	28144290	5860	5860	5860	5860	0
546	20231208	114400	28144290	5860	5860	5860	5860	0
547	20231208	114300	28144290	5860	5860	5860	5860	0
548	20231208	114200	28144290	5860	5860	5860	5860	0
549	20231208	114100	28144290	5860	5860	5860	5860	0
550	20231208	114000	28144290	5860	5860	5860	5860	0
551	20231208	113900	28144290	5860	5860	5860	5860	10
552	20231208	113800	28085690	5850	5850	5850	5850	0
553	20231208	113700	28085690	5850	5850	5850	5850	0
554	20231208	113600	28085690	5850	5850	5850	5850	0
555	20231208	113500	28085690	5850	5850	5850	5850	0
556	20231208	113400	28085690	5850	5850	5850	5850	0
557	20231208	113300	28085690	5850	5850	5850	5850	0
558	20231208	113200	28085690	5850	5850	5850	5850	0
559	20231208	113100	28085690	5850	5850	5850	5850	0
560	20231208	113000	28085690	5850	5850	5850	5850	0
561	20231208	112900	28085690	5850	5850	5850	5850	0
562	20231208	112800	28085690	5850	5850	5850	5850	20
563	20231208	112700	27968690	5890	5890	5890	5890	0
564	20231208	112600	27968690	5890	5890	5890	5890	0
565	20231208	112500	27968690	5890	5890	5890	5890	0
566	20231208	112400	27968690	5890	5890	5890	5890	0
567	20231208	112300	27968690	5890	5890	5890	5890	0
568	20231208	112200	27968690	5890	5890	5890	5890	1
569	20231208	112100	27962800	5850	5870	5870	5850	84
570	20231208	112000	27471190	5890	5890	5890	5890	0
571	20231208	111900	27471190	5890	5890	5890	5890	0
572	20231208	111800	27471190	5890	5890	5890	5890	0
573	20231208	111700	27471190	5890	5890	5890	5890	0
574	20231208	111600	27471190	5890	5890	5890	5890	0
575	20231208	111500	27471190	5890	5890	5890	5890	0
576	20231208	111400	27471190	5890	5890	5890	5890	1
577	20231208	111300	27465300	5850	5850	5850	5850	0
578	20231208	111200	27465300	5850	5860	5860	5850	1088
579	20231208	111100	21098640	5860	5860	5860	5860	0
580	20231208	111000	21098640	5860	5860	5860	5860	0
581	20231208	110900	21098640	5860	5860	5860	5860	0
582	20231208	110800	21098640	5860	5860	5860	5860	0
583	20231208	110700	21098640	5860	5860	5860	5860	0
584	20231208	110600	21098640	5860	5860	5860	5860	0
585	20231208	110500	21098640	5860	5860	5860	5860	0
586	20231208	110400	21098640	5860	5860	5860	5860	0
587	20231208	110300	21098640	5860	5860	5860	5860	0
588	20231208	110200	21098640	5860	5860	5860	5860	0
589	20231208	110100	21098640	5860	5860	5860	5860	0
590	20231208	110000	21098640	5860	5860	5860	5860	0
591	20231208	105900	21098640	5860	5860	5860	5860	0
592	20231208	105800	21098640	5860	5860	5860	5860	0
593	20231208	105700	21098640	5860	5860	5860	5860	0
594	20231208	105600	21098640	5860	5860	5860	5860	0
595	20231208	105500	21098640	5860	5860	5860	5860	0
596	20231208	105400	21098640	5860	5860	5860	5860	0
597	20231208	105300	21098640	5860	5860	5860	5860	0
598	20231208	105200	21098640	5860	5860	5860	5860	0
599	20231208	105100	21098640	5860	5860	5860	5860	0
600	20231208	105000	21098640	5860	5860	5860	5860	0
601	20231208	104900	21098640	5860	5860	5860	5860	0
602	20231208	104800	21098640	5860	5860	5860	5860	0
603	20231208	104700	21098640	5860	5860	5860	5860	0
604	20231208	104600	21098640	5860	5860	5860	5860	0
605	20231208	104500	21098640	5860	5860	5860	5860	0
606	20231208	104400	21098640	5860	5860	5860	5860	0
607	20231208	104300	21098640	5860	5860	5860	5860	0
608	20231208	104200	21098640	5860	5860	5860	5860	0
609	20231208	104100	21098640	5860	5860	5860	5860	0
610	20231208	104000	21098640	5860	5860	5860	5860	0
611	20231208	103900	21098640	5860	5860	5860	5860	0
612	20231208	103800	21098640	5860	5860	5860	5860	170
613	20231208	103700	20102440	5860	5860	5860	5860	0
614	20231208	103600	20102440	5860	5860	5860	5860	40
615	20231208	103500	19868040	5860	5860	5860	5860	1109
616	20231208	103400	13369300	5870	5880	5880	5870	213
617	20231208	103300	12118890	5880	5890	5890	5880	242
618	20231208	103200	10695830	5890	5890	5890	5890	0
619	20231208	103100	10695830	5890	5890	5890	5890	213
620	20231208	103000	9441260	5890	5890	5890	5890	0
621	20231208	102900	9441260	5890	5890	5890	5890	0
622	20231208	102800	9441260	5890	5890	5890	5890	0
623	20231208	102700	9441260	5890	5890	5890	5890	0
624	20231208	102600	9441260	5890	5890	5890	5890	0
625	20231208	102500	9441260	5890	5890	5890	5890	0
626	20231208	102400	9441260	5890	5890	5890	5890	75
627	20231208	102300	8999510	5890	5890	5890	5890	13
628	20231208	102200	8922940	5890	5890	5890	5890	0
629	20231208	102100	8922940	5890	5890	5890	5890	108
630	20231208	102000	8286820	5890	5900	5900	5890	3
631	20231208	101900	8269140	5900	5900	5900	5900	0
632	20231208	101800	8269140	5900	5900	5900	5900	0
633	20231208	101700	8269140	5900	5900	5900	5900	0
634	20231208	101600	8269140	5900	5900	5900	5900	71
635	20231208	101500	7850240	5900	5900	5900	5900	0
636	20231208	101400	7850240	5900	5900	5900	5900	0
637	20231208	101300	7850240	5900	5900	5900	5900	0
638	20231208	101200	7850240	5900	5900	5900	5900	0
639	20231208	101100	7850240	5900	5900	5900	5900	0
640	20231208	101000	7850240	5900	5900	5900	5900	0
641	20231208	100900	7850240	5900	5900	5900	5900	0
642	20231208	100800	7850240	5900	5900	5900	5900	0
643	20231208	100700	7850240	5900	5900	5900	5900	136
644	20231208	100600	7047840	5890	5890	5890	5890	0
645	20231208	100500	7047840	5890	5890	5890	5890	157
646	20231208	100400	6123110	5900	5900	5900	5900	0
647	20231208	100300	6123110	5900	5900	5900	5900	0
648	20231208	100200	6123110	5900	5900	5900	5900	0
649	20231208	100100	6123110	5900	5900	5900	5900	0
650	20231208	100000	6123110	5900	5900	5900	5900	0
651	20231208	095900	6123110	5900	5900	5900	5900	0
652	20231208	095800	6123110	5900	5900	5900	5900	1
653	20231208	095700	6117210	5890	5890	5890	5890	13
654	20231208	095600	6040640	5890	5890	5890	5890	0
655	20231208	095500	6040640	5890	5890	5890	5890	0
656	20231208	095400	6040640	5890	5890	5890	5890	0
657	20231208	095300	6040640	5890	5890	5890	5890	0
658	20231208	095200	6040640	5890	5890	5890	5890	1
659	20231208	095100	6034750	5890	5890	5890	5890	4
660	20231208	095000	6011190	5890	5890	5890	5890	25
661	20231208	094900	5863940	5890	5890	5890	5890	100
662	20231208	094800	5274940	5890	5890	5890	5890	0
663	20231208	094700	5274940	5890	5890	5890	5890	0
664	20231208	094600	5274940	5890	5890	5890	5890	0
665	20231208	094500	5274940	5890	5890	5890	5890	26
666	20231208	094400	5121800	5880	5880	5880	5880	0
667	20231208	094300	5121800	5880	5880	5880	5880	0
668	20231208	094200	5121800	5880	5880	5880	5880	0
669	20231208	094100	5121800	5880	5880	5880	5880	10
670	20231208	094000	5063000	5900	5900	5900	5900	0
671	20231208	093900	5063000	5900	5900	5900	5900	0
672	20231208	093800	5063000	5900	5880	5900	5880	15
673	20231208	093700	4974710	5900	5900	5900	5900	0
674	20231208	093600	4974710	5900	5890	5900	5890	29
675	20231208	093500	4803810	5880	5880	5880	5880	11
676	20231208	093400	4739130	5880	5880	5880	5880	0
677	20231208	093300	4739130	5880	5880	5880	5880	0
678	20231208	093200	4739130	5880	5880	5880	5880	0
679	20231208	093100	4739130	5880	5880	5880	5880	200
680	20231208	093000	3563130	5870	5870	5870	5870	5
681	20231208	092900	3533780	5860	5860	5860	5860	163
682	20231208	092800	2578600	5860	5860	5860	5860	0
683	20231208	092700	2578600	5860	5860	5860	5860	0
684	20231208	092600	2578600	5860	5860	5860	5860	0
685	20231208	092500	2578600	5860	5860	5860	5860	0
686	20231208	092400	2578600	5860	5860	5860	5860	0
687	20231208	092300	2578600	5860	5860	5860	5860	0
688	20231208	092200	2578600	5860	5860	5860	5860	0
689	20231208	092100	2578600	5860	5860	5860	5860	39
690	20231208	092000	2350060	5870	5870	5870	5870	0
691	20231208	091900	2350060	5870	5870	5870	5870	0
692	20231208	091800	2350060	5870	5870	5870	5870	0
693	20231208	091700	2350060	5870	5870	5870	5870	0
694	20231208	091600	2350060	5870	5870	5870	5870	0
695	20231208	091500	2350060	5870	5870	5870	5870	136
696	20231208	091400	1551740	5880	5880	5880	5880	0
697	20231208	091300	1551740	5880	5880	5880	5880	0
698	20231208	091200	1551740	5880	5880	5880	5880	0
699	20231208	091100	1551740	5880	5880	5880	5880	9
700	20231208	091000	1498820	5870	5870	5870	5870	0
701	20231208	090900	1498820	5870	5890	5890	5870	26
702	20231208	090800	1345880	5900	5900	5900	5900	0
703	20231208	090700	1345880	5900	5900	5900	5900	0
704	20231208	090600	1345880	5900	5880	5900	5880	179
705	20231208	090500	293320	5880	5880	5880	5880	15
706	20231208	090400	205120	5860	5860	5860	5860	0
707	20231208	090300	205120	5860	5880	5880	5860	2
708	20231208	090200	193380	5860	5860	5860	5860	0
709	20231208	090100	193380	5860	5860	5860	5860	0
710	20231208	090000	193380	5860	5860	5860	5860	33